Horizon Quantum Holdings Ltd【HQ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.59	-6.51639344262	24.4	25.89	21.855	442111	23.87355012	CS
4	12.29	116.825095057	10.52	45	10.3	1688736	26.47865278	CS
12	10.64	87.4281018899	12.17	45	9.34	690470	23.16195009	CS
26	13.27	139.098532495	9.54	45	8.29	558371	22.44022701	CS
52	13.27	139.098532495	9.54	45	8.29	558371	22.44022701	CS
156	13.27	139.098532495	9.54	45	8.29	558371	22.44022701	CS
260	13.27	139.098532495	9.54	45	8.29	558371	22.44022701	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	22.99	-1.07	-4.45	24	25.14	22.75	486498
1783636500	24.06	0.3	1.26	24	25.5	23.68	454846
1783550100	23.76	0.26	1.11	23	25.8799	22.9	408623
1783463700	23.5	-0.72	-2.97	23.58	24.505	21.855	488799
1783377300	24.22	0.44	1.85	24.4	25.89	23.5	416176
1783031700	23.78	-3.25	-12.02	26.83	27.9999	23.64	641156
1782945300	27.03	-0.73	-2.63	28.1	31.885	25.97	864066
1782858900	27.76	4.26	18.13	23.5	28.55	22.45	781724
1782772500	23.5	0.17	0.73	23.21	24.98	21.3	821327
1782513300	23.33	-2.59	-9.99	25.49	27	22.7194	595593
1782426900	25.92	-2.49	-8.76	28.68	28.9	25.67	714862
1782340500	28.41	-4.98	-14.91	34	34.11	27.28	873279
1782254100	33.39	-5	-13.02	37.79	41.53	31.61	1309574
1782167700	38.39	6.39	19.97	36.2	45	33	2346866
1781822100	32	8.39	35.54	24.1	39.25	23	8686864
1781735700	23.61	4.91	26.26	18.98	25	18.8	3051129
1781649300	18.7	0.88	4.94	17.46	19.71	17.17	1567943
1781562900	17.82	6.91	63.34	11.62	18.05	11.44	6239358
1781303700	10.91	0.52	5.00	10.52	11.17	10.3	134960
1781217300	10.39	0.38	3.80	10.36	10.47	9.75	196391
1781130900	10.01	-0.71	-6.62	10.52	11.23	10.01	149313
1781044500	10.72	-0.5	-4.46	11.13	11.73	10.4	146127
1780958100	11.22	0.71	6.76	10.75	11.9969	10.36	195995
1780698900	10.51	-1.4	-11.75	11.67	11.8999	9.8	302902
1780612500	11.91	-0.68	-5.40	12.35	12.8076	11.78	315845
1780526100	12.59	-1.28	-9.23	13.65	13.8	12.41	490315
1780439700	13.87	1.16	9.13	12.68	13.96	12.17	533276
1780353300	12.71	-0.49	-3.71	13.69	13.69	12.5	239424
1780094100	13.2	0.12	0.92	13.5	13.9047	12.8151	319287
1780007700	13.08	1.14	9.55	12.05	13.285	11.5	279040
1779921300	11.94	0.1	0.84	12.14	12.7438	11.35	211570
1779834900	11.84	-2.06	-14.82	14.65	14.65	11.75	527374
1779489300	13.9	1.91	15.93	12.17	14.1999	11.7	673015
1779402900	11.99	1.15	10.61	11.54	12.3	11.075	281621
1779316500	10.84	-0.39	-3.47	11.74	11.74	10.26	112846
1779230100	11.23	-0.13	-1.14	11.4	11.6	10.8006	59094
1779143700	11.36	-0.55	-4.62	11.61	12.1499	11.01	110041
1778884500	11.91	-0.29	-2.38	12.26	12.26	10.8	101445
1778798100	12.2	-0.11	-0.89	12.44	12.44	11.67	89638
1778711700	12.31	0.55	4.68	11.76	12.43	11.25	108935
1778625300	11.76	-0.81	-6.44	12.33	12.426	11.55	133151
1778538900	12.57	2.36	23.11	10.49	12.84	9.9201	399634
1778279700	10.21	0.21	2.10	10.34	10.438	9.85	152287
1778193300	10	-0.4	-3.85	10.81	10.94	9.6824999	366196
1778106900	10.4	0.72	7.38	10.22	10.95	10.05	317177
1778020500	9.685	-0.37	-3.63	10	10.3919	9.34	120517
1777934100	10.05	-0.71	-6.60	11.07	11.07	9.93	79409
1777674900	10.76	0.84	8.47	10.59	10.8635	10.08	120771
1777588500	9.92	-0.08	-0.80	10.1	10.3365	9.8	86950
1777502100	10	-0.02	-0.20	10.08	10.33	9.61	76834
1777415700	10.02	-1.61	-13.84	11.1	11.25	9.8801	143922
1777329300	11.63	0.26	2.29	11.63	12.6999	11.372	134863
1777070100	11.37	-0.13	-1.13	11.43	11.59	10.67	53165
1776983700	11.5	-0.45	-3.77	11.75	11.9	10.66	143635
1776897300	11.95	0.2	1.70	12.01	12.6899	11.5101	158185
1776810900	11.75	-1.3	-9.96	13.26	13.26	11.2	192965
1776724500	13.05	1.27	10.78	11.5	13.48	11.15	330236
1776465300	11.78	0.03	0.26	12.17	12.33	10.6401	506116
1776378900	11.75	-0.48	-3.92	13	14.22	11.05	840828
1776292500	12.23	1.85	17.82	11.02	12.7	10.86	663809
1776206100	10.38	1.51	16.96	9	10.71	9	211865
1776119700	8.875	0.02	0.17	9.1199999	9.1199999	8.5	60282